China Minsheng Banking Corp., Ltd. (CMAKY)
OTCMKTS · Delayed Price · Currency is USD
4.650
+0.150 (3.33%)
At close: Sep 14, 2026
CMAKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.33% | 226 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.06% | 1,130 |
| Sep 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.50 | 11.33% | 103 |
| Sep 1, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.04 | -1.89% | 502 |
| Aug 31, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.12 | 3.17% | 225 |
| Aug 28, 2026 | 4.27 | 4.27 | 4.10 | 4.10 | 3.99 | -6.82% | 861 |
| Aug 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | -7.95% | 1,671 |
| Aug 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.65 | 11.42% | 1,761 |
| Aug 14, 2026 | 4.41 | 4.41 | 4.29 | 4.29 | 4.18 | -2.62% | 308 |
| Aug 13, 2026 | 4.38 | 4.41 | 4.38 | 4.41 | 4.29 | -3.61% | 270 |
| Aug 12, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.45 | - | 123 |
| Aug 10, 2026 | 4.55 | 4.58 | 4.46 | 4.57 | 4.45 | 2.47% | 1,312 |
| Aug 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.34 | 9.58% | 150 |
| Aug 6, 2026 | 4.64 | 4.64 | 4.07 | 4.07 | 3.96 | -10.58% | 2,021 |
| Jul 31, 2026 | 5.03 | 5.07 | 4.46 | 4.55 | 4.43 | -10.75% | 10,490 |
| Jul 30, 2026 | 4.72 | 5.10 | 4.72 | 5.10 | 4.96 | 25.93% | 1,013 |
| Jul 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.94 | -10.00% | 7,056 |
| Jul 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - | 148 |
| Jul 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | -4.05% | 1,241 |
| Jul 23, 2026 | 4.48 | 4.71 | 4.48 | 4.69 | 4.57 | 6.35% | 411 |
| Jul 22, 2026 | 4.05 | 4.50 | 4.05 | 4.41 | 4.29 | -5.57% | 12,061 |
| Jul 20, 2026 | 4.95 | 4.95 | 4.67 | 4.67 | 4.55 | -2.30% | 1,806 |
| Jul 17, 2026 | 4.86 | 4.88 | 4.45 | 4.78 | 4.65 | 8.39% | 26,376 |
| Jul 15, 2026 | 4.40 | 4.48 | 4.40 | 4.41 | 4.29 | 12.79% | 7,417 |
| Jul 13, 2026 | 4.39 | 4.56 | 3.91 | 3.91 | 3.81 | -3.22% | 10,336 |
| Jun 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | -1.70% | 15,001 |
| Jun 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.00 | -1.45% | 140 |
| Jun 22, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.06 | 1.81% | 406 |
| Jun 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 3.99 | 2.22% | 832 |
| Jun 8, 2026 | 4.79 | 4.79 | 4.06 | 4.06 | 3.90 | -13.64% | 1,292 |
| Jun 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.52 | 6.84% | 319 |
| May 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.23 | -0.68% | 15,353 |
| May 15, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.26 | -1.12% | 2,014 |
| May 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.30 | -10.04% | 234 |
| May 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.79 | 0.81% | 263 |
| Apr 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.75 | 1.86% | 110 |
| Apr 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.66 | 10.98% | 516 |
| Apr 9, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.20 | -6.82% | 684 |
| Apr 8, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.51 | 3.99% | 742 |
| Apr 7, 2026 | 4.76 | 4.76 | 4.51 | 4.51 | 4.33 | -10.34% | 922 |
| Apr 6, 2026 | 4.94 | 5.03 | 4.94 | 5.03 | 4.83 | 3.71% | 624 |
| Mar 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.66 | -1.72% | 303 |
| Mar 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.74 | 9.54% | 596 |
| Mar 23, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.33 | -10.26% | 348 |
| Mar 20, 2026 | 4.93 | 5.02 | 4.93 | 5.02 | 4.82 | 2.03% | 524 |
| Mar 18, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.73 | -9.23% | 2,411 |